Get the Stockscreener App
18.60
1.09%
0.20
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Plains All American Pipeline, L Stock (PAA) Price History
The historical daily chart and data for Plains All American Pipeline, L stock (PAA), adjusted for splits and dividends, show that the latest closing stock price as of January 09, 2026, is $18.60.
- Plains All American Pipeline, L all-time high stock price is $61.09, occurred on September 09, 2014.
- The lowest Plains All American Pipeline, L stock price recorded was $3.00 on March 18, 2020. Since then, Plains All American Pipeline, L's stock price has risen over 520.00% to $18.60 now.
- The 52-week high stock price for PAA is $21.00, representing a 12.90% increase from the current share price, occurred on January 22, 2025.
- The 52-week low stock price for PAA is $15.57, indicating a -16.26% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Plains All American Pipeline, L (PAA) stock in the beginning of 2025 was $9.77. The stock closed the year at $11.76, a gain of over 20.37% for the year.
The table below shows more information about PAA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 09, 2026 | $18.61 | $18.48 | $0.13 | 2,788,830.0 | +1.09% |
| Jan 08, 2026 | $18.45 | $18.04 | $0.415 | 2,748,968.0 | +2.17% |
| Jan 07, 2026 | $18.23 | $18.00 | $0.23 | 3,510,201.0 | -0.28% |
| Jan 06, 2026 | $18.44 | $18.05 | $0.395 | 3,638,783.0 | -1.26% |
| Jan 05, 2026 | $18.52 | $17.84 | $0.68 | 2,873,838.0 | +0.44% |
| Jan 02, 2026 | $18.28 | $17.86 | $0.424 | 2,517,934.0 | +1.39% |
| Dec 31, 2025 | $18.07 | $17.77 | $0.30 | 2,820,406.0 | +0.50% |
| Dec 30, 2025 | $17.89 | $17.71 | $0.185 | 1,520,068.0 | +0.85% |
| Dec 29, 2025 | $17.83 | $17.59 | $0.24 | 1,854,338.0 | +0.40% |
| Dec 26, 2025 | $17.83 | $17.53 | $0.30 | 1,943,027.0 | -0.51% |
| Dec 24, 2025 | $17.84 | $17.72 | $0.115 | 1,052,558.0 | -0.28% |
| Dec 23, 2025 | $17.83 | $17.66 | $0.17 | 1,499,939.0 | +0.74% |
| Dec 22, 2025 | $17.75 | $17.38 | $0.365 | 3,028,345.0 | +0.63% |
| Dec 19, 2025 | $17.72 | $17.42 | $0.30 | 4,616,507.0 | -0.57% |
| Dec 18, 2025 | $17.89 | $17.59 | $0.295 | 2,224,407.0 | -0.56% |
| Dec 17, 2025 | $17.78 | $17.56 | $0.218 | 3,382,163.0 | +1.14% |
| Dec 16, 2025 | $17.82 | $17.53 | $0.295 | 3,910,287.0 | -1.79% |
| Dec 15, 2025 | $17.98 | $17.76 | $0.22 | 4,108,353.0 | +0.62% |
| Dec 12, 2025 | $17.83 | $17.54 | $0.29 | 2,891,139.0 | +0.91% |
Plains All American Pipeline, L Stock (PAA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Plains All American Pipeline, L stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plains All American Pipeline, L stock price history provides a foundation for understanding how the company's stock has evolved over time.
Plains All American Pipeline, L Stock (PAA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $18.61 | $17.84 | $0.77 | 20,867,384.0 | +3.56% |
Plains All American Pipeline, L Stock (PAA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.98 | $17.33 | $0.65 | 57,040,965.0 | +2.64% |
| Nov, 2025 | $17.60 | $16.00 | $1.60 | 48,310,761.0 | +5.84% |
| Oct, 2025 | $17.16 | $15.69 | $1.47 | 71,740,262.0 | -3.58% |
| Sep, 2025 | $17.90 | $16.84 | $1.06 | 57,118,773.0 | -5.22% |
| Aug, 2025 | $18.27 | $17.28 | $0.99 | 64,666,376.0 | -1.37% |
| Jul, 2025 | $19.16 | $18.02 | $1.14 | 51,599,320.0 | -0.38% |
| Jun, 2025 | $18.84 | $16.46 | $2.38 | 69,712,040.0 | +10.76% |
| May, 2025 | $17.70 | $15.89 | $1.80 | 68,401,273.0 | -5.27% |
| Apr, 2025 | $20.35 | $15.57 | $4.78 | 89,750,324.0 | -12.70% |
| Mar, 2025 | $20.58 | $18.50 | $2.08 | 64,164,441.0 | -1.67% |
| Feb, 2025 | $20.77 | $19.25 | $1.52 | 66,592,475.0 | +2.73% |
| Jan, 2025 | $21.00 | $17.05 | $3.95 | 96,604,196.0 | +15.93% |
Plains All American Pipeline, L Stock (PAA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.67 | $16.53 | $2.14 | 74,318,609.0 | -9.86% |
| Nov, 2024 | $18.83 | $16.26 | $2.57 | 74,476,552.0 | +14.75% |
| Oct, 2024 | $17.83 | $16.21 | $1.62 | 43,473,305.0 | -6.33% |
| Sep, 2024 | $18.15 | $16.95 | $1.20 | 43,497,114.0 | -3.18% |
| Aug, 2024 | $18.31 | $16.31 | $2.00 | 51,048,968.0 | -1.37% |
| Jul, 2024 | $19.17 | $17.76 | $1.41 | 42,549,465.0 | +1.85% |
| Jun, 2024 | $18.11 | $16.43 | $1.68 | 35,029,224.0 | +5.00% |
| May, 2024 | $17.83 | $16.67 | $1.16 | 54,246,797.0 | -1.28% |
| Apr, 2024 | $19.03 | $17.11 | $1.92 | 95,843,533.0 | -1.88% |
| Mar, 2024 | $17.64 | $16.45 | $1.19 | 48,221,757.0 | +6.94% |
| Feb, 2024 | $16.66 | $15.03 | $1.63 | 74,038,967.0 | +6.35% |
| Jan, 2024 | $16.36 | $15.13 | $1.23 | 61,868,154.0 | +1.91% |
0.06%
1.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):